InvestAcc Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-05-16 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-05-15 | 151.00 | 151.00 | 149.50 | 151.00 | 151.00 | 2,528 |
| 2025-05-14 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 5,000 |
| 2025-05-13 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-05-12 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 4,500 |
| 2025-05-09 | 150.00 | 155.00 | 149.85 | 151.00 | 151.00 | 1,034,757 |
| 2025-05-08 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 3,214 |
| 2025-05-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-05-02 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 85,500 |
| 2025-05-01 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3,000 |
| 2025-04-30 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 36,500 |
| 2025-04-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-04-28 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 2,592 |
| 2025-04-25 | 140.00 | 145.00 | 136.00 | 140.00 | 140.00 | 9,814 |
| 2025-04-24 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 500 |
| 2025-04-23 | 135.00 | 135.00 | 130.50 | 135.00 | 135.00 | 15,386 |
| 2025-04-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 11,946 |
| 2025-04-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 11,946 |
| 2025-04-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-10 | 135.00 | 139.75 | 130.50 | 135.00 | 135.00 | 11,946 |
| 2025-04-09 | 135.00 | 135.00 | 130.50 | 135.00 | 135.00 | 2,000 |
| 2025-04-08 | 135.00 | 135.00 | 130.50 | 135.00 | 135.00 | 11,956 |
| 2025-04-07 | 135.00 | 135.00 | 130.50 | 135.00 | 135.00 | 4,800 |
| 2025-04-04 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-03-31 | 132.00 | 137.00 | 132.00 | 132.50 | 132.50 | 16,500 |
| 2025-03-28 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-03-27 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 10,000 |
| 2025-03-26 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-03-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-03-24 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 4,436 |
| 2025-03-21 | 128.00 | 128.40 | 128.00 | 128.00 | 128.00 | 18,000 |
| 2025-03-20 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 585 |
| 2025-03-19 | 128.00 | 128.00 | 127.40 | 128.00 | 128.00 | 29,810 |
| 2025-03-18 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-03-17 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 9,448 |
| 2025-03-14 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 6,000 |
| 2025-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-11 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2,500 |
| 2025-03-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-02-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-02-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-02-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-02-25 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4,000 |
| 2025-02-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-02-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-02-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.